United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 38.35 | 42.15 | 0.00 | - | 4 | 31 | 123.05% |
| USO240719C00040000 | 2024-02-27 4:12PM EDT | 40.00 | 34.40 | 37.00 | 41.00 | 0.00 | - | 3 | 4 | 199.61% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 96.34% |
| USO240719C00050000 | 2024-05-31 2:27PM EDT | 50.00 | 25.00 | 23.15 | 26.70 | -2.32 | -8.49% | 4 | 31 | 55.08% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 24.43 | 20.40 | 24.25 | 0.00 | - | 2 | 17 | 98.44% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 143.65% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 59.96% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 15.60 | 19.35 | 0.00 | - | 1 | 2 | 70.51% |
| USO240719C00060000 | 2024-05-29 2:04PM EDT | 60.00 | 17.38 | 14.60 | 16.85 | 0.00 | - | 5 | 416 | 54.49% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 0.00% |
| USO240719C00062000 | 2024-05-16 12:02PM EDT | 62.00 | 14.73 | 12.40 | 15.00 | 0.00 | - | 2 | 43 | 67.72% |
| USO240719C00063000 | 2024-05-24 1:35PM EDT | 63.00 | 12.70 | 10.75 | 14.35 | 0.00 | - | 5 | 17 | 68.70% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 133.94% |
| USO240719C00065000 | 2024-05-20 10:09AM EDT | 65.00 | 11.47 | 10.35 | 10.95 | 0.00 | - | 2 | 154 | 43.21% |
| USO240719C00066000 | 2024-05-15 11:55AM EDT | 66.00 | 9.65 | 9.50 | 10.10 | -0.41 | -4.08% | 1 | 27 | 42.21% |
| USO240719C00067000 | 2024-05-28 2:33PM EDT | 67.00 | 11.21 | 8.60 | 9.05 | 0.00 | - | 1 | 90 | 38.40% |
| USO240719C00068000 | 2024-05-30 9:45AM EDT | 68.00 | 9.31 | 7.80 | 8.20 | 0.00 | - | 4 | 127 | 37.13% |
| USO240719C00069000 | 2024-05-28 3:29PM EDT | 69.00 | 9.90 | 6.90 | 7.40 | 0.00 | - | 1 | 239 | 36.21% |
| USO240719C00070000 | 2024-05-30 3:05PM EDT | 70.00 | 6.40 | 6.10 | 6.50 | -0.58 | -8.31% | 2 | 500 | 33.91% |
| USO240719C00071000 | 2024-05-23 2:15PM EDT | 71.00 | 5.25 | 5.35 | 5.85 | 0.00 | - | 4 | 514 | 34.03% |
| USO240719C00072000 | 2024-05-31 12:43PM EDT | 72.00 | 4.85 | 4.70 | 5.05 | -0.44 | -8.32% | 1 | 1,790 | 32.25% |
| USO240719C00073000 | 2024-05-31 12:03PM EDT | 73.00 | 4.01 | 4.00 | 4.30 | -0.69 | -14.68% | 6 | 254 | 30.66% |
| USO240719C00074000 | 2024-05-31 2:40PM EDT | 74.00 | 3.45 | 3.45 | 3.65 | -0.52 | -13.10% | 37 | 161 | 29.64% |
| USO240719C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 2.99 | 2.87 | 3.05 | -0.38 | -11.28% | 86 | 1,165 | 28.68% |
| USO240719C00076000 | 2024-05-31 3:12PM EDT | 76.00 | 2.43 | 2.35 | 2.59 | -0.36 | -12.90% | 30 | 541 | 28.54% |
| USO240719C00077000 | 2024-05-31 3:42PM EDT | 77.00 | 1.98 | 1.96 | 2.08 | -0.34 | -14.66% | 84 | 401 | 27.47% |
| USO240719C00078000 | 2024-05-31 3:52PM EDT | 78.00 | 1.65 | 1.60 | 1.65 | -0.30 | -15.38% | 376 | 974 | 26.64% |
| USO240719C00079000 | 2024-05-31 3:03PM EDT | 79.00 | 1.37 | 1.26 | 1.40 | -0.14 | -9.27% | 25 | 393 | 27.10% |
| USO240719C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 1.08 | 1.00 | 1.12 | -0.17 | -13.60% | 51 | 1,762 | 26.81% |
| USO240719C00081000 | 2024-05-31 3:03PM EDT | 81.00 | 0.83 | 0.82 | 0.90 | -0.17 | -17.00% | 27 | 298 | 26.73% |
| USO240719C00082000 | 2024-05-31 3:22PM EDT | 82.00 | 0.66 | 0.60 | 0.73 | -0.09 | -12.00% | 232 | 646 | 26.86% |
| USO240719C00083000 | 2024-05-31 3:59PM EDT | 83.00 | 0.54 | 0.49 | 0.58 | -0.08 | -12.90% | 15 | 917 | 26.83% |
| USO240719C00084000 | 2024-05-31 2:21PM EDT | 84.00 | 0.42 | 0.38 | 0.48 | -0.09 | -17.65% | 12 | 431 | 27.20% |
| USO240719C00085000 | 2024-05-31 1:50PM EDT | 85.00 | 0.31 | 0.31 | 0.39 | -0.09 | -22.50% | 11 | 2,633 | 27.44% |
| USO240719C00086000 | 2024-05-30 2:41PM EDT | 86.00 | 0.26 | 0.23 | 0.32 | -0.07 | -21.21% | 6 | 52 | 27.78% |
| USO240719C00087000 | 2024-05-31 11:59AM EDT | 87.00 | 0.22 | 0.18 | 0.24 | -0.07 | -24.14% | 27 | 95 | 27.49% |
| USO240719C00088000 | 2024-05-31 11:45AM EDT | 88.00 | 0.16 | 0.14 | 0.24 | -0.24 | -60.00% | 2 | 1,147 | 29.05% |
| USO240719C00089000 | 2024-05-29 12:00PM EDT | 89.00 | 0.24 | 0.09 | 0.20 | 0.00 | - | 3 | 111 | 29.44% |
| USO240719C00090000 | 2024-05-31 3:04PM EDT | 90.00 | 0.15 | 0.09 | 0.25 | -0.02 | -11.76% | 19 | 5,043 | 32.37% |
| USO240719C00091000 | 2024-05-20 1:27PM EDT | 91.00 | 0.22 | 0.06 | 0.25 | 0.00 | - | 5 | 44 | 33.84% |
| USO240719C00092000 | 2024-05-31 3:01PM EDT | 92.00 | 0.12 | 0.05 | 0.24 | -0.04 | -25.00% | 20 | 47 | 35.01% |
| USO240719C00093000 | 2024-05-31 3:00PM EDT | 93.00 | 0.11 | 0.04 | 0.25 | -0.03 | -21.43% | 40 | 3,946 | 36.72% |
| USO240719C00094000 | 2024-05-20 1:54PM EDT | 94.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 1 | 333 | 38.09% |
| USO240719C00095000 | 2024-05-29 1:43PM EDT | 95.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 751 | 1,304 | 39.45% |
| USO240719C00096000 | 2024-05-17 3:14PM EDT | 96.00 | 0.15 | 0.06 | 0.14 | 0.00 | - | 10 | 47 | 36.62% |
| USO240719C00097000 | 2024-05-21 1:51PM EDT | 97.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 1 | 50 | 39.94% |
| USO240719C00100000 | 2024-05-31 3:02PM EDT | 100.00 | 0.07 | 0.06 | 0.12 | +0.01 | +16.67% | 23 | 687 | 40.33% |
| USO240719C00105000 | 2024-05-22 9:41AM EDT | 105.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 301 | 1,380 | 51.86% |
| USO240719C00110000 | 2024-05-28 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 49 | 51.27% |
| USO240719C00115000 | 2024-05-20 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 56.06% |
| USO240719C00120000 | 2024-05-29 11:53AM EDT | 120.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 11 | 201 | 56.45% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-02-08 10:30AM EDT | 35.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 100.20% |
| USO240719P00040000 | 2024-05-30 12:30PM EDT | 40.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 5 | 18 | 83.01% |
| USO240719P00045000 | 2024-05-21 12:09PM EDT | 45.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 169 | 69.43% |
| USO240719P00050000 | 2024-05-28 9:59AM EDT | 50.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 100 | 1,484 | 53.71% |
| USO240719P00051000 | 2024-05-15 1:27PM EDT | 51.00 | 0.09 | 0.04 | 0.18 | 0.00 | - | 30 | 70 | 53.13% |
| USO240719P00052000 | 2024-05-17 1:22PM EDT | 52.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 30 | 141 | 50.00% |
| USO240719P00053000 | 2024-05-31 10:44AM EDT | 53.00 | 0.08 | 0.06 | 0.13 | -0.04 | -33.33% | 15 | 38 | 49.81% |
| USO240719P00054000 | 2024-05-24 1:11PM EDT | 54.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 30 | 1,256 | 48.63% |
| USO240719P00055000 | 2024-05-31 2:00PM EDT | 55.00 | 0.12 | 0.09 | 0.16 | +0.01 | +9.09% | 1 | 385 | 46.88% |
| USO240719P00056000 | 2024-05-29 11:33AM EDT | 56.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 20 | 92 | 45.02% |
| USO240719P00057000 | 2024-05-24 1:19PM EDT | 57.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 40 | 77 | 44.04% |
| USO240719P00058000 | 2024-05-24 12:50PM EDT | 58.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 20 | 86 | 42.58% |
| USO240719P00059000 | 2024-05-29 10:34AM EDT | 59.00 | 0.11 | 0.16 | 0.27 | 0.00 | - | 2 | 26 | 41.99% |
| USO240719P00060000 | 2024-05-30 11:41AM EDT | 60.00 | 0.20 | 0.20 | 0.30 | +0.01 | +5.26% | 3 | 4,529 | 40.53% |
| USO240719P00061000 | 2024-05-24 10:07AM EDT | 61.00 | 0.29 | 0.24 | 0.33 | +0.04 | +16.00% | 2 | 341 | 38.97% |
| USO240719P00062000 | 2024-05-30 10:32AM EDT | 62.00 | 0.22 | 0.28 | 0.39 | 0.00 | - | 1 | 969 | 38.09% |
| USO240719P00063000 | 2024-05-31 2:41PM EDT | 63.00 | 0.35 | 0.32 | 0.44 | +0.08 | +29.63% | 6 | 147 | 36.72% |
| USO240719P00064000 | 2024-05-31 3:41PM EDT | 64.00 | 0.44 | 0.39 | 0.49 | +0.08 | +22.22% | 2 | 134 | 35.23% |
| USO240719P00065000 | 2024-05-31 12:46PM EDT | 65.00 | 0.48 | 0.47 | 0.59 | +0.07 | +17.07% | 1 | 14,233 | 34.52% |
| USO240719P00066000 | 2024-05-31 3:47PM EDT | 66.00 | 0.60 | 0.55 | 0.66 | +0.10 | +20.00% | 9 | 115 | 33.03% |
| USO240719P00067000 | 2024-05-31 3:35PM EDT | 67.00 | 0.73 | 0.67 | 0.79 | +0.16 | +28.07% | 4 | 183 | 32.28% |
| USO240719P00068000 | 2024-05-30 3:23PM EDT | 68.00 | 0.90 | 0.78 | 0.91 | +0.21 | +30.43% | 1 | 343 | 31.08% |
| USO240719P00069000 | 2024-05-31 2:53PM EDT | 69.00 | 0.98 | 0.94 | 1.13 | +0.11 | +12.64% | 26 | 2,416 | 30.88% |
| USO240719P00070000 | 2024-05-31 3:08PM EDT | 70.00 | 1.23 | 1.14 | 1.26 | +0.25 | +25.51% | 62 | 3,886 | 29.22% |
| USO240719P00071000 | 2024-05-31 3:08PM EDT | 71.00 | 1.43 | 1.34 | 1.50 | +0.22 | +18.18% | 19 | 114 | 28.50% |
| USO240719P00072000 | 2024-05-31 3:35PM EDT | 72.00 | 1.72 | 1.61 | 1.78 | +0.33 | +23.74% | 13 | 199 | 27.78% |
| USO240719P00073000 | 2024-05-31 3:41PM EDT | 73.00 | 2.02 | 1.93 | 2.14 | +0.30 | +17.44% | 75 | 2,665 | 27.43% |
| USO240719P00074000 | 2024-05-31 3:53PM EDT | 74.00 | 2.40 | 2.30 | 2.46 | +0.30 | +14.29% | 103 | 1,604 | 26.22% |
| USO240719P00075000 | 2024-05-31 3:39PM EDT | 75.00 | 2.85 | 2.71 | 2.91 | +0.41 | +16.80% | 19 | 460 | 25.76% |
| USO240719P00076000 | 2024-05-31 2:00PM EDT | 76.00 | 3.30 | 3.15 | 3.40 | +0.39 | +13.40% | 18 | 164 | 25.15% |
| USO240719P00077000 | 2024-05-31 3:47PM EDT | 77.00 | 3.90 | 3.70 | 3.95 | +0.50 | +14.71% | 53 | 149 | 24.55% |
| USO240719P00078000 | 2024-05-31 3:07PM EDT | 78.00 | 4.50 | 4.35 | 4.70 | +1.51 | +50.50% | 4 | 198 | 25.37% |
| USO240719P00079000 | 2024-05-29 3:57PM EDT | 79.00 | 3.92 | 5.00 | 5.45 | 0.00 | - | 5 | 124 | 25.76% |
| USO240719P00080000 | 2024-05-29 11:28AM EDT | 80.00 | 5.85 | 5.75 | 6.10 | +1.58 | +37.00% | 50 | 194 | 24.54% |
| USO240719P00081000 | 2024-05-02 2:16PM EDT | 81.00 | 6.31 | 6.50 | 6.95 | 0.00 | - | 1 | 44 | 25.12% |
| USO240719P00082000 | 2024-05-30 10:35AM EDT | 82.00 | 6.18 | 7.35 | 7.80 | 0.00 | - | 2 | 58 | 25.34% |
| USO240719P00083000 | 2024-05-03 2:45PM EDT | 83.00 | 8.47 | 8.20 | 8.70 | 0.00 | - | 20 | 64 | 25.93% |
| USO240719P00084000 | 2024-05-30 9:45AM EDT | 84.00 | 7.84 | 8.10 | 11.10 | 0.00 | - | 4 | 18 | 45.70% |
| USO240719P00085000 | 2024-05-30 9:47AM EDT | 85.00 | 8.77 | 8.40 | 12.25 | 0.00 | - | 35 | 53 | 49.73% |
| USO240719P00086000 | 2024-05-28 3:41PM EDT | 86.00 | 8.44 | 9.35 | 12.90 | 0.00 | - | 5 | 7 | 48.05% |
| USO240719P00087000 | 2024-05-29 10:23AM EDT | 87.00 | 9.80 | 10.20 | 13.75 | 0.00 | - | 2 | 4 | 48.44% |
| USO240719P00088000 | 2024-05-29 10:23AM EDT | 88.00 | 10.67 | 11.40 | 15.05 | 0.00 | - | 1 | 1 | 54.18% |
| USO240719P00090000 | 2024-05-28 9:58AM EDT | 90.00 | 13.25 | 13.30 | 17.25 | 0.00 | - | 1 | 10 | 60.72% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-05-22 9:57AM EDT | 105.00 | 29.70 | 28.20 | 32.20 | 0.00 | - | 1 | 0 | 86.35% |
© 2024 Yahoo. Todos los derechos reservados.